Glacier Bancorp Inc (NQ: GBCI )

55.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 13.33 13.34 13.11 13.13 86,200 -0.19(-1.44%)
Jun 27, 2003 13.28 13.33 13.15 13.32 34,200 -0.01(-0.04%)
Jun 26, 2003 13.25 13.34 13.15 13.33 66,400 +0.13(+0.97%)
Jun 25, 2003 13.15 13.32 13.15 13.20 16,300 -0.02(-0.16%)
Jun 24, 2003 13.27 13.30 13.15 13.22 31,500 +0.04(+0.28%)
Jun 23, 2003 13.24 13.30 13.12 13.18 17,300 -0.06(-0.48%)
Jun 20, 2003 13.14 13.37 13.14 13.25 12,100 -0.02(-0.12%)
Jun 19, 2003 13.55 13.73 13.13 13.26 41,000 -0.36(-2.66%)
Jun 18, 2003 13.48 13.65 13.48 13.63 43,000 +0.01(+0.08%)
Jun 17, 2003 13.83 13.83 13.47 13.62 61,300 -0.06(-0.47%)
Jun 16, 2003 13.57 13.73 13.33 13.68 33,000 +0.26(+1.95%)
Jun 13, 2003 13.71 13.76 13.34 13.42 37,300 -0.29(-2.10%)
Jun 12, 2003 13.64 13.73 13.44 13.71 18,100 +0.06(+0.47%)
Jun 11, 2003 13.81 13.81 13.21 13.64 9,300 +0.30(+2.28%)
Jun 10, 2003 13.72 13.83 13.13 13.34 42,300 -0.08(-0.59%)
Jun 09, 2003 13.60 13.70 13.39 13.42 30,900 -0.34(-2.48%)
Jun 06, 2003 13.55 13.97 13.55 13.76 19,200 +0.27(+1.98%)
Jun 05, 2003 13.22 13.51 13.13 13.49 19,700 +0.16(+1.20%)
Jun 04, 2003 13.44 13.46 13.33 13.33 55,300 -0.07(-0.56%)
Jun 03, 2003 13.44 13.46 13.38 13.41 29,500 +0.03(+0.20%)
Jun 02, 2003 13.44 13.46 13.34 13.38 30,300 -0.02(-0.16%)
May 30, 2003 13.33 13.40 13.26 13.40 27,600 +0.14(+1.09%)
May 29, 2003 13.24 13.33 13.23 13.26 28,400 +0.01(+0.04%)
May 28, 2003 13.23 13.33 13.13 13.25 28,700 +0.05(+0.36%)
May 27, 2003 13.08 13.30 13.08 13.21 14,100 +0.13(+0.98%)
May 23, 2003 13.17 13.17 12.82 13.08 14,700 -0.05(-0.37%)
May 22, 2003 12.77 13.17 12.55 13.13 127,800 +0.45(+3.58%)
May 21, 2003 12.69 12.74 12.43 12.67 14,000 +0.07(+0.55%)
May 20, 2003 13.00 13.09 12.54 12.60 21,500 -0.40(-3.08%)
May 19, 2003 13.11 13.17 12.91 13.00 13,800 -0.13(-0.98%)
May 16, 2003 13.08 13.31 13.07 13.13 19,900 -0.12(-0.92%)
May 15, 2003 13.22 13.27 13.15 13.25 23,100 -0.03(-0.24%)
May 14, 2003 13.28 13.33 13.21 13.29 47,700 +0.01(+0.04%)
May 13, 2003 13.27 13.35 13.19 13.28 30,300 +0.01(+0.04%)
May 12, 2003 13.41 13.41 13.03 13.27 24,600 -0.03(-0.24%)
May 09, 2003 13.18 13.49 13.18 13.31 79,400 -1.33(-9.11%)
May 08, 2003 14.72 14.72 14.26 14.64 22,300 +0.20(+1.37%)
May 07, 2003 14.80 14.80 14.43 14.44 79,000 -0.27(-1.85%)
May 06, 2003 14.67 14.88 14.59 14.71 41,700 +0.10(+0.69%)
May 05, 2003 14.83 14.83 14.59 14.61 42,600 -0.13(-0.90%)
May 02, 2003 14.84 14.93 14.67 14.75 37,200 +0.00(+0.00%)
May 01, 2003 14.85 14.97 14.69 14.75 68,000 -0.13(-0.90%)
Apr 30, 2003 14.70 15.01 14.67 14.88 46,000 +0.17(+1.16%)
Apr 29, 2003 14.92 15.20 14.71 14.71 58,800 -0.49(-3.19%)
Apr 28, 2003 14.67 15.20 14.67 15.19 28,800 +0.26(+1.71%)
Apr 25, 2003 14.93 15.17 14.53 14.94 33,700 +0.11(+0.72%)
Apr 24, 2003 14.40 15.35 14.38 14.83 71,900 +0.36(+2.47%)
Apr 23, 2003 13.74 14.49 13.74 14.47 42,600 +0.48(+3.43%)
Apr 22, 2003 13.67 14.00 13.64 13.99 19,400 +0.15(+1.12%)
Apr 21, 2003 13.77 13.89 13.55 13.84 18,700 +0.07(+0.54%)
Apr 17, 2003 13.80 13.81 13.57 13.77 25,600 +0.19(+1.41%)
Apr 16, 2003 13.89 13.89 13.45 13.57 29,500 -0.20(-1.43%)
Apr 15, 2003 13.79 13.89 13.74 13.77 35,500 -0.06(-0.42%)
Apr 14, 2003 13.79 13.93 13.79 13.83 40,500 +0.04(+0.31%)
Apr 11, 2003 14.19 14.33 13.74 13.79 30,000 -0.51(-3.58%)
Apr 10, 2003 14.38 14.38 14.24 14.30 8,100 -0.03(-0.22%)
Apr 09, 2003 14.28 14.43 14.28 14.33 13,700 -0.07(-0.52%)
Apr 08, 2003 14.35 14.44 14.35 14.41 39,400 +0.02(+0.15%)
Apr 07, 2003 14.24 14.53 14.24 14.38 41,700 +0.14(+1.01%)
Apr 04, 2003 14.45 14.45 14.13 14.24 30,000 -0.21(-1.48%)
Apr 03, 2003 14.52 14.62 14.37 14.45 51,300 -0.21(-1.42%)
Apr 02, 2003 14.45 14.66 14.42 14.66 50,900 +0.21(+1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.